Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaleido Biosciences Inc (NQ: KLDO )

0.2900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 6.940 7.360 6.940 7.180 117,657 +0.21(+3.01%)
May 27, 2021 7.220 7.220 6.780 6.970 87,794 -0.25(-3.46%)
May 26, 2021 6.790 7.260 6.710 7.220 133,116 +0.46(+6.80%)
May 25, 2021 6.750 7.000 6.680 6.760 67,691 -0.04(-0.59%)
May 24, 2021 6.880 7.000 6.640 6.800 100,635 -0.05(-0.73%)
May 21, 2021 7.160 7.160 6.830 6.850 84,138 -0.22(-3.11%)
May 20, 2021 6.420 7.150 6.310 7.070 264,517 +0.66(+10.30%)
May 19, 2021 6.560 6.750 6.330 6.410 97,849 -0.29(-4.33%)
May 18, 2021 6.500 6.930 6.450 6.700 126,521 +0.22(+3.40%)
May 17, 2021 6.330 6.520 6.060 6.480 134,466 +0.17(+2.61%)
May 14, 2021 5.890 6.690 5.800 6.315 260,140 +0.50(+8.51%)
May 13, 2021 6.440 6.540 5.710 5.820 318,508 -0.54(-8.49%)
May 12, 2021 6.650 6.840 6.285 6.360 169,748 -0.48(-7.02%)
May 11, 2021 6.600 6.900 6.380 6.840 181,009 +0.11(+1.63%)
May 10, 2021 7.340 7.450 6.710 6.730 146,118 -0.73(-9.79%)
May 07, 2021 7.370 7.670 7.300 7.460 99,584 +0.17(+2.33%)
May 06, 2021 7.540 7.680 7.045 7.290 249,717 -0.21(-2.80%)
May 05, 2021 7.040 7.790 7.010 7.500 244,637 +0.39(+5.49%)
May 04, 2021 7.390 7.410 6.830 7.110 186,008 -0.25(-3.40%)
May 03, 2021 7.950 8.056 7.120 7.360 149,595 -0.53(-6.72%)
Apr 30, 2021 8.010 8.100 7.720 7.890 187,700 -0.16(-1.99%)
Apr 29, 2021 7.990 8.190 7.650 8.050 130,570 +0.09(+1.13%)
Apr 28, 2021 7.650 8.170 7.400 7.960 151,763 +0.31(+4.05%)
Apr 27, 2021 7.650 7.790 7.380 7.650 212,178 +0.09(+1.19%)
Apr 26, 2021 6.700 7.880 6.700 7.560 318,466 +0.88(+13.17%)
Apr 23, 2021 7.080 7.230 6.640 6.680 237,700 -0.49(-6.83%)
Apr 22, 2021 6.150 7.610 6.150 7.170 794,477 +1.08(+17.73%)
Apr 21, 2021 6.100 6.270 5.930 6.090 401,210 +0.01(+0.16%)
Apr 20, 2021 6.120 6.210 5.850 6.080 216,621 -0.09(-1.46%)
Apr 19, 2021 6.510 6.550 6.000 6.170 256,937 -0.33(-5.08%)
Apr 16, 2021 7.510 7.590 6.440 6.500 636,700 -1.05(-13.91%)
Apr 15, 2021 7.000 8.400 6.920 7.550 2,594,113 +0.68(+9.90%)
Apr 14, 2021 7.220 7.310 6.820 6.870 175,284 -0.25(-3.51%)
Apr 13, 2021 7.010 7.200 6.940 7.120 293,785 +0.13(+1.86%)
Apr 12, 2021 7.100 7.460 6.860 6.990 585,045 -0.08(-1.13%)
Apr 09, 2021 7.550 7.550 6.910 7.070 581,200 -0.44(-5.86%)
Apr 08, 2021 8.070 8.180 7.330 7.510 376,358 -0.50(-6.24%)
Apr 07, 2021 8.780 8.780 7.970 8.010 305,682 -0.71(-8.14%)
Apr 06, 2021 8.220 8.830 8.100 8.720 311,375 +0.63(+7.79%)
Apr 05, 2021 9.040 9.130 7.950 8.090 228,637 -0.61(-7.01%)
Apr 01, 2021 8.290 8.730 8.040 8.700 193,200 +0.60(+7.41%)
Mar 31, 2021 7.280 8.390 7.280 8.100 256,550 +0.84(+11.57%)
Mar 30, 2021 7.150 7.400 7.000 7.260 253,272 +0.06(+0.83%)
Mar 29, 2021 7.920 8.139 7.070 7.200 366,994 -0.47(-6.13%)
Mar 26, 2021 8.520 8.640 7.380 7.670 327,000 -0.68(-8.14%)
Mar 25, 2021 8.770 8.850 8.050 8.350 255,533 -0.44(-5.01%)
Mar 24, 2021 10.64 10.76 8.720 8.790 332,408 -1.14(-11.48%)
Mar 23, 2021 10.89 11.04 9.860 9.930 180,500 -1.06(-9.65%)
Mar 22, 2021 11.05 11.65 10.71 10.99 364,915 +0.09(+0.83%)
Mar 19, 2021 10.60 11.25 10.41 10.90 582,800 +0.46(+4.41%)
Mar 18, 2021 10.40 10.88 10.26 10.44 149,415 +0.01(+0.10%)
Mar 17, 2021 10.15 10.63 9.930 10.43 111,673 +0.06(+0.58%)
Mar 16, 2021 10.27 10.72 10.08 10.37 152,908 +0.11(+1.07%)
Mar 15, 2021 10.03 10.84 9.651 10.26 156,422 +0.23(+2.29%)
Mar 12, 2021 10.20 10.37 9.630 10.03 107,000 -0.44(-4.20%)
Mar 11, 2021 9.060 10.53 9.060 10.47 227,546 +1.28(+13.93%)
Mar 10, 2021 9.070 9.510 9.070 9.190 168,967 +0.13(+1.43%)
Mar 09, 2021 8.630 9.480 8.630 9.060 261,498 +0.32(+3.66%)
Mar 08, 2021 9.120 9.520 8.670 8.740 197,633 -0.07(-0.79%)
Mar 05, 2021 9.070 9.230 8.250 8.810 312,300 -0.36(-3.93%)
Mar 04, 2021 9.760 9.820 8.650 9.170 469,781 -0.65(-6.62%)
Mar 03, 2021 9.740 9.920 9.290 9.820 213,013 +0.24(+2.51%)
Mar 02, 2021 10.00 10.15 9.260 9.580 133,978 -0.23(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.